Pebblebrook Hotel Trust (PEB.PRF)
NYSE: PEB.PRF · Real-Time Price · USD · Preferred Stock
18.41
-0.33 (-1.76%)
At close: Apr 28, 2025
Pebblebrook Hotel Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 18.89 | 18.89 | 18.39 | 18.41 | 18.41 | -1.76% | 6,728 |
| Apr 25, 2025 | 18.85 | 18.85 | 18.51 | 18.74 | 18.74 | -0.64% | 13,444 |
| Apr 24, 2025 | 18.85 | 18.87 | 18.71 | 18.86 | 18.86 | 1.02% | 5,534 |
| Apr 23, 2025 | 18.44 | 18.84 | 18.44 | 18.67 | 18.67 | 1.74% | 19,690 |
| Apr 22, 2025 | 18.28 | 18.35 | 18.28 | 18.35 | 18.35 | 0.45% | 5,086 |
| Apr 21, 2025 | 18.05 | 18.31 | 18.00 | 18.27 | 18.27 | 0.09% | 11,527 |
| Apr 17, 2025 | 18.12 | 18.65 | 18.12 | 18.25 | 18.25 | 1.39% | 7,008 |
| Apr 16, 2025 | 17.86 | 18.08 | 17.86 | 18.00 | 18.00 | 0.78% | 11,719 |
| Apr 15, 2025 | 17.63 | 17.86 | 17.54 | 17.86 | 17.86 | 2.06% | 8,961 |
| Apr 14, 2025 | 17.32 | 17.50 | 17.32 | 17.50 | 17.50 | 1.10% | 3,293 |
| Apr 11, 2025 | 17.20 | 17.43 | 17.20 | 17.31 | 17.31 | 0.64% | 8,281 |
| Apr 10, 2025 | 17.10 | 17.65 | 16.90 | 17.20 | 17.20 | -0.98% | 6,428 |
| Apr 9, 2025 | 17.24 | 17.40 | 16.85 | 17.37 | 17.37 | 1.14% | 18,870 |
| Apr 8, 2025 | 18.08 | 18.08 | 17.10 | 17.17 | 17.17 | 0.43% | 8,131 |
| Apr 7, 2025 | 17.20 | 17.23 | 17.10 | 17.10 | 17.10 | -2.29% | 6,854 |
| Apr 4, 2025 | 17.55 | 17.59 | 17.42 | 17.50 | 17.50 | -1.41% | 3,441 |
| Apr 3, 2025 | 17.66 | 18.43 | 17.49 | 17.75 | 17.75 | -0.56% | 21,407 |
| Apr 2, 2025 | 17.84 | 18.12 | 17.75 | 17.85 | 17.85 | 0.39% | 13,690 |
| Apr 1, 2025 | 17.61 | 17.78 | 17.58 | 17.78 | 17.78 | 1.54% | 17,750 |
| Mar 31, 2025 | 18.04 | 18.27 | 17.50 | 17.51 | 17.51 | -6.21% | 61,964 |
| Mar 28, 2025 | 18.58 | 18.76 | 18.58 | 18.67 | 18.28 | - | 4,224 |
| Mar 27, 2025 | 18.80 | 18.94 | 18.25 | 18.67 | 18.28 | -0.43% | 4,235 |
| Mar 26, 2025 | 18.75 | 18.82 | 18.75 | 18.75 | 18.36 | - | 52,913 |
| Mar 25, 2025 | 18.72 | 18.76 | 18.69 | 18.75 | 18.36 | -0.27% | 32,820 |
| Mar 24, 2025 | 18.55 | 18.80 | 18.50 | 18.80 | 18.40 | 1.17% | 2,721 |
| Mar 21, 2025 | 18.80 | 18.80 | 18.58 | 18.58 | 18.19 | -1.16% | 1,594 |
| Mar 20, 2025 | 18.62 | 18.84 | 18.62 | 18.80 | 18.40 | 0.97% | 16,459 |
| Mar 19, 2025 | 18.71 | 18.75 | 18.62 | 18.62 | 18.23 | -0.27% | 5,648 |
| Mar 18, 2025 | 18.65 | 18.67 | 18.65 | 18.67 | 18.28 | 0.38% | 1,015 |
| Mar 14, 2025 | 18.60 | 18.62 | 18.46 | 18.60 | 18.21 | 0.54% | 18,434 |
| Mar 13, 2025 | 18.50 | 18.58 | 18.48 | 18.50 | 18.11 | 0.05% | 15,889 |
| Mar 12, 2025 | 18.53 | 18.64 | 18.47 | 18.49 | 18.10 | 0.22% | 5,195 |
| Mar 11, 2025 | 18.15 | 18.45 | 18.15 | 18.45 | 18.06 | 0.16% | 1,525 |
| Mar 10, 2025 | 18.25 | 18.50 | 18.20 | 18.42 | 18.03 | -0.11% | 9,420 |
| Mar 7, 2025 | 18.41 | 18.50 | 18.25 | 18.44 | 18.05 | 0.55% | 24,376 |
| Mar 6, 2025 | 18.45 | 18.49 | 18.29 | 18.34 | 17.95 | -1.24% | 20,008 |
| Mar 5, 2025 | 18.50 | 18.70 | 18.44 | 18.57 | 18.18 | -0.48% | 59,744 |
| Mar 4, 2025 | 18.71 | 18.77 | 18.42 | 18.66 | 18.27 | -0.59% | 2,991 |
| Mar 3, 2025 | 18.74 | 19.05 | 18.69 | 18.77 | 18.37 | 0.70% | 12,255 |
| Feb 28, 2025 | 18.68 | 18.69 | 18.48 | 18.64 | 18.25 | -0.37% | 7,749 |
| Feb 27, 2025 | 18.68 | 19.24 | 18.60 | 18.71 | 18.32 | 1.14% | 13,602 |
| Feb 26, 2025 | 18.35 | 18.56 | 18.35 | 18.50 | 18.11 | 0.33% | 5,858 |
| Feb 25, 2025 | 18.45 | 18.87 | 18.40 | 18.44 | 18.05 | -0.05% | 8,010 |
| Feb 24, 2025 | 18.43 | 18.45 | 18.26 | 18.45 | 18.06 | 0.27% | 11,190 |
| Feb 21, 2025 | 18.38 | 18.45 | 18.38 | 18.40 | 18.01 | -0.54% | 7,748 |
| Feb 20, 2025 | 18.47 | 18.56 | 18.30 | 18.50 | 18.11 | 0.16% | 42,934 |
| Feb 19, 2025 | 18.70 | 18.70 | 18.30 | 18.47 | 18.08 | -0.91% | 10,561 |
| Feb 18, 2025 | 18.80 | 18.82 | 18.55 | 18.64 | 18.25 | -0.32% | 7,380 |
| Feb 14, 2025 | 18.70 | 18.85 | 18.66 | 18.70 | 18.31 | - | 33,657 |
| Feb 13, 2025 | 18.75 | 18.96 | 18.66 | 18.70 | 18.31 | -0.27% | 38,265 |